시장 데이터를 불러오는 중
전체 종목
데이원컴퍼니 과거 주가
373160.KQ · KOSDAQ
주요 제품·사업: 성인대상 교육서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
373160.KQ · KOSDAQ
주요 제품·사업: 성인대상 교육서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,335 | ₩3,380 | ₩3,275 | ₩3,305 | -0.90% | 512 |
| 2026.10.07 | ₩3,350 | ₩3,350 | ₩3,230 | ₩3,335 | -0.45% | 3.2천 |
| 2026.10.06 | ₩3,225 | ₩3,445 | ₩3,225 | ₩3,240 | +0.47% | 3천 |
| 2026.10.02 | ₩3,295 | ₩3,295 | ₩3,225 | ₩3,230 | -1.97% | 5.4천 |
| 2026.10.01 | ₩3,445 | ₩3,535 | ₩3,275 | ₩3,295 | -4.35% | 1.4만 |
| 2026.09.30 | ₩3,335 | ₩3,660 | ₩3,285 | ₩3,425 | +2.70% | 5.9천 |
| 2026.09.29 | ₩3,380 | ₩3,530 | ₩3,320 | ₩3,335 | -1.33% | 6천 |
| 2026.09.28 | ₩3,170 | ₩3,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,170 |
| ₩3,360 |
| +5.99% |
| 5.3천 |
| 2026.09.23 | ₩3,080 | ₩3,280 | ₩3,080 | ₩3,160 | +2.60% | 6.7천 |
|---|
| 2026.09.22 | ₩3,015 | ₩3,335 | ₩3,015 | ₩3,090 | +2.49% | 1.1만 |
|---|
| 2026.09.21 | ₩3,055 | ₩3,225 | ₩3,050 | ₩3,145 | +2.95% | 8.5천 |
|---|
| 2026.09.18 | ₩3,240 | ₩3,460 | ₩3,050 | ₩3,060 | -5.56% | 2만 |
|---|
| 2026.09.17 | ₩3,065 | ₩3,510 | ₩3,065 | ₩3,240 | +5.71% | 6.3천 |
|---|
| 2026.09.16 | ₩3,050 | ₩3,065 | ₩3,010 | ₩3,060 | +0.33% | 1.6천 |
|---|
| 2026.09.15 | ₩2,960 | ₩3,050 | ₩2,960 | ₩3,050 | +3.04% | 876 |
|---|
| 2026.09.14 | ₩2,980 | ₩3,025 | ₩2,960 | ₩2,960 | -0.67% | 3.9천 |
|---|
| 2026.09.11 | ₩2,995 | ₩3,000 | ₩2,945 | ₩2,980 | -0.50% | 1.5천 |
|---|
| 2026.09.10 | ₩3,010 | ₩3,025 | ₩2,950 | ₩2,995 | -0.50% | 3천 |
|---|
| 2026.09.09 | ₩3,015 | ₩3,015 | ₩2,985 | ₩3,010 | -0.17% | 1.4천 |
|---|
| 2026.09.08 | ₩2,960 | ₩3,090 | ₩2,960 | ₩3,015 | +1.86% | 2.6천 |
|---|
| 2026.09.07 | ₩3,000 | ₩3,115 | ₩2,960 | ₩2,960 | -1.33% | 5.5천 |
|---|
| 2026.09.04 | ₩3,030 | ₩3,035 | ₩2,990 | ₩3,000 | -0.99% | 3.9천 |
|---|
| 2026.09.03 | ₩3,030 | ₩3,450 | ₩2,995 | ₩3,030 | 0.00% | 7.2천 |
|---|
| 2026.09.02 | ₩3,040 | ₩3,065 | ₩3,005 | ₩3,030 | -0.33% | 962 |
|---|
| 2026.09.01 | ₩3,005 | ₩3,105 | ₩3,005 | ₩3,080 | +2.50% | 4.4천 |
|---|
| 2026.08.31 | ₩3,080 | ₩3,080 | ₩3,005 | ₩3,005 | -2.44% | 2.2천 |
|---|
| 2026.08.28 | ₩3,000 | ₩3,080 | ₩2,930 | ₩3,080 | +2.67% | 3.1천 |
|---|
| 2026.08.27 | ₩2,990 | ₩3,065 | ₩2,940 | ₩3,000 | +0.33% | 4.4천 |
|---|
| 2026.08.26 | ₩2,920 | ₩3,435 | ₩2,900 | ₩2,990 | +2.40% | 1.3만 |
|---|
| 2026.08.25 | ₩2,870 | ₩3,000 | ₩2,835 | ₩2,935 | +2.26% | 9.9천 |
|---|
| 2026.08.24 | ₩2,860 | ₩2,870 | ₩2,810 | ₩2,870 | +0.35% | 2.7천 |
|---|
| 2026.08.21 | ₩2,865 | ₩2,890 | ₩2,840 | ₩2,865 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩2,915 | ₩2,915 | ₩2,840 | ₩2,905 | -0.34% | 1.4천 |
|---|
| 2026.08.19 | ₩2,955 | ₩2,965 | ₩2,895 | ₩2,935 | -0.68% | 3.9천 |
|---|
| 2026.08.18 | ₩2,925 | ₩3,120 | ₩2,925 | ₩2,955 | +1.03% | 5.6천 |
|---|
| 2026.08.14 | ₩3,035 | ₩3,090 | ₩3,035 | ₩3,040 | +0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩3,040 | ₩3,205 | ₩2,980 | ₩3,065 | +0.82% | 9.3천 |
|---|
| 2026.08.12 | ₩3,085 | ₩3,230 | ₩2,980 | ₩3,040 | -1.46% | 3.8천 |
|---|
| 2026.08.11 | ₩3,255 | ₩3,265 | ₩3,085 | ₩3,085 | -5.22% | 1.3만 |
|---|
| 2026.08.10 | ₩3,195 | ₩3,280 | ₩3,170 | ₩3,205 | +0.31% | 2.1천 |
|---|
| 2026.08.07 | ₩3,175 | ₩3,205 | ₩3,175 | ₩3,195 | +0.63% | 2.4천 |
|---|
| 2026.08.06 | ₩3,140 | ₩3,500 | ₩3,140 | ₩3,175 | +1.11% | 7.8천 |
|---|
| 2026.08.05 | ₩3,070 | ₩3,170 | ₩3,065 | ₩3,165 | +3.09% | 5.2천 |
|---|
| 2026.08.04 | ₩2,790 | ₩3,060 | ₩2,790 | ₩3,055 | +9.50% | 3.2천 |
|---|
| 2026.08.03 | ₩2,755 | ₩2,995 | ₩2,755 | ₩2,880 | +4.54% | 2.7천 |
|---|
| 2026.07.31 | ₩2,700 | ₩2,755 | ₩2,655 | ₩2,755 | +2.04% | 6.9천 |
|---|
| 2026.07.30 | ₩2,390 | ₩2,845 | ₩2,390 | ₩2,695 | +12.76% | 7.8천 |
|---|
| 2026.07.29 | ₩2,850 | ₩2,935 | ₩2,760 | ₩2,875 | +0.88% | 5.7천 |
|---|
| 2026.07.28 | ₩3,350 | ₩3,350 | ₩2,935 | ₩2,935 | -12.39% | 1.6천 |
|---|
| 2026.07.27 | ₩3,370 | ₩3,475 | ₩3,310 | ₩3,350 | -0.59% | 1천 |
|---|
| 2026.07.24 | ₩3,485 | ₩3,485 | ₩3,390 | ₩3,400 | -2.44% | 461 |
|---|
| 2026.07.23 | ₩3,520 | ₩3,520 | ₩3,390 | ₩3,390 | -3.69% | 3.5천 |
|---|
| 2026.07.22 | ₩3,550 | ₩3,550 | ₩3,420 | ₩3,440 | -3.10% | 2.1천 |
|---|
| 2026.07.21 | ₩3,270 | ₩3,675 | ₩3,270 | ₩3,470 | +6.12% | 1.4만 |
|---|
| 2026.07.20 | ₩3,270 | ₩3,310 | ₩3,220 | ₩3,270 | 0.00% | 7천 |
|---|
| 2026.07.16 | ₩3,260 | ₩3,300 | ₩3,255 | ₩3,280 | +0.61% | 7천 |
|---|
| 2026.07.15 | ₩3,145 | ₩3,250 | ₩3,130 | ₩3,235 | +2.86% | 1.9천 |
|---|
| 2026.07.14 | ₩3,035 | ₩3,150 | ₩3,035 | ₩3,115 | +2.64% | 4.7만 |
|---|
| 2026.07.13 | ₩3,245 | ₩3,310 | ₩3,240 | ₩3,240 | -0.15% | 4.6천 |
|---|
| 2026.07.10 | ₩3,125 | ₩3,270 | ₩3,125 | ₩3,245 | +3.84% | 4.4천 |
|---|
| 2026.07.09 | ₩3,070 | ₩3,130 | ₩3,060 | ₩3,130 | +1.95% | 4.8천 |
|---|
| 2026.07.08 | ₩3,185 | ₩3,185 | ₩3,030 | ₩3,070 | -3.61% | 2.2만 |
|---|
| 2026.07.07 | ₩3,210 | ₩3,280 | ₩3,175 | ₩3,185 | -0.78% | 8.1천 |
|---|
| 2026.07.06 | ₩3,270 | ₩3,270 | ₩3,190 | ₩3,205 | -1.99% | 6.2천 |
|---|
| 2026.07.03 | ₩3,250 | ₩3,250 | ₩3,165 | ₩3,200 | -1.54% | 4천 |
|---|
| 2026.07.02 | ₩3,550 | ₩3,550 | ₩3,100 | ₩3,260 | -8.17% | 5.6천 |
|---|
| 2026.07.01 | ₩3,435 | ₩3,435 | ₩3,210 | ₩3,280 | -4.51% | 9.1천 |
|---|
| 2026.06.30 | ₩3,190 | ₩3,260 | ₩3,090 | ₩3,185 | -0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩2,895 | ₩3,200 | ₩2,895 | ₩3,190 | +10.19% | 1.3만 |
|---|
| 2026.06.26 | ₩3,010 | ₩3,010 | ₩2,885 | ₩2,915 | -3.16% | 1.6만 |
|---|
| 2026.06.25 | ₩3,150 | ₩3,185 | ₩2,970 | ₩2,975 | -5.56% | 1.6만 |
|---|
| 2026.06.24 | ₩3,170 | ₩3,230 | ₩3,145 | ₩3,145 | -0.79% | 8.9천 |
|---|
| 2026.06.23 | ₩3,285 | ₩3,350 | ₩3,195 | ₩3,195 | -2.74% | 1.9만 |
|---|
| 2026.06.22 | ₩3,500 | ₩3,500 | ₩3,310 | ₩3,310 | -5.43% | 1.5만 |
|---|
| 2026.06.19 | ₩3,555 | ₩3,555 | ₩3,425 | ₩3,500 | -1.55% | 2.2만 |
|---|
| 2026.06.18 | ₩3,785 | ₩3,785 | ₩3,565 | ₩3,565 | -5.81% | 1.6만 |
|---|
| 2026.06.17 | ₩3,755 | ₩3,805 | ₩3,725 | ₩3,785 | +0.80% | 8.9천 |
|---|
| 2026.06.16 | ₩3,730 | ₩3,880 | ₩3,700 | ₩3,785 | +1.47% | 1.2만 |
|---|
| 2026.06.15 | ₩3,660 | ₩3,825 | ₩3,660 | ₩3,730 | +1.91% | 1.5만 |
|---|
| 2026.06.12 | ₩3,550 | ₩3,755 | ₩3,550 | ₩3,660 | +3.10% | 2만 |
|---|
| 2026.06.11 | ₩3,530 | ₩3,810 | ₩3,530 | ₩3,620 | +2.55% | 2.6만 |
|---|
| 2026.06.10 | ₩3,535 | ₩3,670 | ₩3,435 | ₩3,630 | +2.69% | 2.8만 |
|---|
| 2026.06.09 | ₩3,370 | ₩3,680 | ₩3,370 | ₩3,645 | +8.16% | 1.2만 |
|---|
| 2026.06.08 | ₩3,770 | ₩3,770 | ₩3,400 | ₩3,440 | -8.75% | 2만 |
|---|
| 2026.06.05 | ₩3,770 | ₩3,900 | ₩3,710 | ₩3,800 | +0.80% | 1.3만 |
|---|
| 2026.06.04 | ₩3,815 | ₩3,905 | ₩3,740 | ₩3,800 | -0.39% | 1.2만 |
|---|
| 2026.06.02 | ₩3,640 | ₩4,000 | ₩3,590 | ₩3,845 | +5.63% | 3.5만 |
|---|
| 2026.06.01 | ₩3,970 | ₩4,025 | ₩3,635 | ₩3,640 | -8.31% | 3.3만 |
|---|
| 2026.05.29 | ₩4,050 | ₩4,130 | ₩3,900 | ₩4,000 | -1.23% | 8.2천 |
|---|
| 2026.05.28 | ₩4,295 | ₩4,295 | ₩4,030 | ₩4,050 | -5.70% | 1.9만 |
|---|
| 2026.05.27 | ₩4,445 | ₩4,525 | ₩4,170 | ₩4,170 | -6.19% | 3만 |
|---|
| 2026.05.26 | ₩4,565 | ₩4,650 | ₩4,330 | ₩4,445 | -2.63% | 3.4만 |
|---|
| 2026.05.22 | ₩4,510 | ₩4,610 | ₩4,510 | ₩4,600 | +2.00% | 1.8만 |
|---|
| 2026.05.21 | ₩4,700 | ₩4,700 | ₩4,435 | ₩4,500 | -4.26% | 2.8만 |
|---|
| 2026.05.20 | ₩4,450 | ₩4,700 | ₩4,450 | ₩4,700 | +5.62% | 1.6만 |
|---|
| 2026.05.19 | ₩4,660 | ₩4,705 | ₩4,545 | ₩4,580 | -1.72% | 2.5만 |
|---|
| 2026.05.18 | ₩4,655 | ₩4,750 | ₩4,435 | ₩4,660 | +0.11% | 2.7만 |
|---|
| 2026.05.15 | ₩4,640 | ₩4,710 | ₩4,555 | ₩4,655 | +0.32% | 5.1만 |
|---|
| 2026.05.14 | ₩4,460 | ₩4,655 | ₩4,460 | ₩4,640 | +4.04% | 2.2만 |
|---|
| 2026.05.13 | ₩4,370 | ₩4,500 | ₩4,370 | ₩4,460 | +2.06% | 2.7만 |
|---|
| 2026.05.12 | ₩4,600 | ₩4,670 | ₩4,410 | ₩4,500 | -2.17% | 2.8만 |
|---|
| 2026.05.11 | ₩4,710 | ₩4,815 | ₩4,610 | ₩4,690 | -0.42% | 3.2만 |
|---|
| 2026.05.08 | ₩4,645 | ₩4,930 | ₩4,630 | ₩4,790 | +3.12% | 5.8만 |
|---|
| 2026.05.07 | ₩4,765 | ₩4,795 | ₩4,605 | ₩4,630 | -2.83% | 2.9만 |
|---|
| 2026.05.06 | ₩4,900 | ₩4,985 | ₩4,630 | ₩4,675 | -4.59% | 10.3만 |
|---|
| 2026.05.04 | ₩5,050 | ₩5,090 | ₩4,920 | ₩4,920 | -2.57% | 4.2만 |
|---|
| 2026.04.30 | ₩5,280 | ₩5,280 | ₩5,000 | ₩5,010 | -5.11% | 8.8만 |
|---|
| 2026.04.29 | ₩5,370 | ₩5,400 | ₩5,130 | ₩5,280 | -1.68% | 14.4만 |
|---|
| 2026.04.28 | ₩4,815 | ₩5,780 | ₩4,815 | ₩5,380 | +11.73% | 149.8만 |
|---|
| 2026.04.27 | ₩5,030 | ₩5,050 | ₩4,760 | ₩4,810 | -4.37% | 7.7만 |
|---|
| 2026.04.24 | ₩4,910 | ₩5,070 | ₩4,905 | ₩5,030 | +2.44% | 1만 |
|---|
| 2026.04.23 | ₩4,970 | ₩5,070 | ₩4,890 | ₩4,895 | -1.51% | 1.9만 |
|---|
| 2026.04.22 | ₩4,900 | ₩5,060 | ₩4,900 | ₩4,965 | +1.33% | 1.5만 |
|---|
| 2026.04.21 | ₩4,980 | ₩5,020 | ₩4,880 | ₩4,890 | -1.81% | 2.5만 |
|---|
| 2026.04.20 | ₩4,975 | ₩5,090 | ₩4,975 | ₩5,020 | +0.90% | 2.2만 |
|---|
| 2026.04.17 | ₩4,880 | ₩5,090 | ₩4,845 | ₩5,030 | +3.07% | 2.8만 |
|---|
| 2026.04.16 | ₩4,825 | ₩4,915 | ₩4,820 | ₩4,905 | +1.66% | 1.1만 |
|---|
| 2026.04.15 | ₩4,930 | ₩4,985 | ₩4,805 | ₩4,825 | -2.13% | 2.2만 |
|---|
| 2026.04.14 | ₩4,880 | ₩5,040 | ₩4,875 | ₩4,930 | +1.02% | 1.6만 |
|---|
| 2026.04.13 | ₩4,885 | ₩4,980 | ₩4,810 | ₩4,920 | +0.72% | 1.6만 |
|---|
| 2026.04.10 | ₩4,625 | ₩4,950 | ₩4,625 | ₩4,935 | +6.70% | 2.4만 |
|---|
| 2026.04.09 | ₩4,835 | ₩4,945 | ₩4,600 | ₩4,600 | -4.86% | 3.4만 |
|---|
| 2026.04.08 | ₩5,040 | ₩5,130 | ₩4,790 | ₩4,835 | -4.07% | 5.8만 |
|---|
| 2026.04.07 | ₩5,050 | ₩5,240 | ₩4,915 | ₩5,030 | -0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩5,250 | ₩5,250 | ₩4,820 | ₩5,050 | -3.81% | 2.2만 |
|---|
| 2026.04.03 | ₩5,170 | ₩5,280 | ₩5,030 | ₩5,030 | -2.71% | 3.1만 |
|---|
| 2026.04.02 | ₩5,200 | ₩5,290 | ₩5,110 | ₩5,200 | 0.00% | 4.9만 |
|---|
| 2026.04.01 | ₩4,710 | ₩5,200 | ₩4,710 | ₩5,170 | +9.77% | 11만 |
|---|
| 2026.03.31 | ₩4,510 | ₩4,950 | ₩4,460 | ₩4,700 | +4.21% | 8.4만 |
|---|
| 2026.03.30 | ₩4,580 | ₩4,595 | ₩4,425 | ₩4,510 | -1.53% | 1.4만 |
|---|
| 2026.03.27 | ₩4,530 | ₩4,620 | ₩4,500 | ₩4,595 | +1.43% | 1.2만 |
|---|
| 2026.03.26 | ₩4,575 | ₩4,645 | ₩4,515 | ₩4,590 | +0.33% | 8.1천 |
|---|
| 2026.03.25 | ₩4,575 | ₩4,780 | ₩4,500 | ₩4,575 | 0.00% | 1.2만 |
|---|
| 2026.03.24 | ₩4,515 | ₩4,645 | ₩4,500 | ₩4,575 | +1.33% | 1.3만 |
|---|
| 2026.03.23 | ₩4,620 | ₩4,630 | ₩4,450 | ₩4,550 | -1.52% | 1.8만 |
|---|
| 2026.03.20 | ₩4,550 | ₩4,760 | ₩4,515 | ₩4,620 | +1.54% | 4.2만 |
|---|
| 2026.03.19 | ₩4,420 | ₩4,565 | ₩4,360 | ₩4,535 | +2.60% | 1.7만 |
|---|
| 2026.03.18 | ₩4,420 | ₩4,545 | ₩4,390 | ₩4,425 | +0.11% | 1.8만 |
|---|
| 2026.03.17 | ₩4,675 | ₩4,690 | ₩4,410 | ₩4,415 | -5.56% | 3.7만 |
|---|
| 2026.03.16 | ₩4,260 | ₩4,845 | ₩4,210 | ₩4,675 | +9.74% | 11.9만 |
|---|
| 2026.03.13 | ₩4,240 | ₩4,280 | ₩4,140 | ₩4,240 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩4,040 | ₩4,285 | ₩4,040 | ₩4,240 | +4.95% | 4.2만 |
|---|
| 2026.03.11 | ₩4,160 | ₩4,300 | ₩4,045 | ₩4,050 | -2.64% | 3.6만 |
|---|
| 2026.03.10 | ₩4,040 | ₩4,125 | ₩4,020 | ₩4,040 | 0.00% | 9.1천 |
|---|
| 2026.03.09 | ₩4,105 | ₩4,105 | ₩3,915 | ₩3,915 | -4.63% | 3.4만 |
|---|
| 2026.03.06 | ₩4,125 | ₩4,195 | ₩4,080 | ₩4,150 | +0.61% | 9.9천 |
|---|
| 2026.03.05 | ₩4,045 | ₩4,190 | ₩4,045 | ₩4,155 | +2.72% | 1.4만 |
|---|
| 2026.03.04 | ₩4,350 | ₩4,395 | ₩3,915 | ₩3,985 | -8.39% | 8.2만 |
|---|
| 2026.03.03 | ₩4,545 | ₩4,600 | ₩4,455 | ₩4,455 | -1.98% | 4.2만 |
|---|
| 2026.02.27 | ₩4,555 | ₩4,660 | ₩4,550 | ₩4,605 | +1.10% | 3.4만 |
|---|
| 2026.02.26 | ₩4,660 | ₩4,755 | ₩4,605 | ₩4,605 | -1.18% | 3.5만 |
|---|
| 2026.02.25 | ₩4,700 | ₩4,775 | ₩4,610 | ₩4,660 | -0.85% | 6.5만 |
|---|
| 2026.02.24 | ₩4,850 | ₩4,875 | ₩4,675 | ₩4,725 | -2.58% | 8.4만 |
|---|
| 2026.02.23 | ₩4,530 | ₩5,710 | ₩4,530 | ₩4,815 | +6.29% | 106.1만 |
|---|
| 2026.02.20 | ₩4,500 | ₩4,540 | ₩4,420 | ₩4,515 | +0.33% | 3.5만 |
|---|
| 2026.02.19 | ₩4,500 | ₩4,540 | ₩4,470 | ₩4,500 | 0.00% | 2.5만 |
|---|
| 2026.02.13 | ₩4,475 | ₩4,530 | ₩4,405 | ₩4,510 | +0.78% | 4만 |
|---|
| 2026.02.12 | ₩4,445 | ₩4,535 | ₩4,395 | ₩4,475 | +0.67% | 3.8만 |
|---|
| 2026.02.11 | ₩4,430 | ₩4,455 | ₩4,350 | ₩4,445 | +0.34% | 2.3만 |
|---|
| 2026.02.10 | ₩4,310 | ₩4,430 | ₩4,300 | ₩4,350 | +0.93% | 9.8천 |
|---|
| 2026.02.09 | ₩4,365 | ₩4,445 | ₩4,265 | ₩4,310 | -1.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,460 | ₩4,460 | ₩4,330 | ₩4,355 | -2.35% | 1.6만 |
|---|
| 2026.02.05 | ₩4,480 | ₩4,510 | ₩4,440 | ₩4,470 | -0.22% | 2.1만 |
|---|
| 2026.02.04 | ₩4,465 | ₩4,540 | ₩4,405 | ₩4,480 | +0.34% | 4.5만 |
|---|
| 2026.02.03 | ₩4,435 | ₩4,500 | ₩4,390 | ₩4,460 | +0.56% | 2.8만 |
|---|
| 2026.02.02 | ₩4,395 | ₩5,190 | ₩4,300 | ₩4,470 | +1.71% | 18만 |
|---|
| 2026.01.30 | ₩4,520 | ₩4,520 | ₩4,395 | ₩4,395 | -2.77% | 1.6만 |
|---|
| 2026.01.29 | ₩4,550 | ₩4,550 | ₩4,340 | ₩4,470 | -1.76% | 2.2만 |
|---|
| 2026.01.28 | ₩4,495 | ₩4,585 | ₩4,470 | ₩4,500 | +0.11% | 3.2만 |
|---|
| 2026.01.27 | ₩4,625 | ₩4,625 | ₩4,450 | ₩4,505 | -2.59% | 2.9만 |
|---|
| 2026.01.26 | ₩4,490 | ₩4,635 | ₩4,490 | ₩4,570 | +1.78% | 3.2만 |
|---|
| 2026.01.23 | ₩4,535 | ₩4,535 | ₩4,295 | ₩4,490 | -0.99% | 1.7만 |
|---|
| 2026.01.22 | ₩4,580 | ₩4,580 | ₩4,430 | ₩4,455 | -2.73% | 2.1만 |
|---|
| 2026.01.21 | ₩4,700 | ₩4,700 | ₩4,475 | ₩4,520 | -3.83% | 3만 |
|---|
| 2026.01.20 | ₩4,645 | ₩4,725 | ₩4,630 | ₩4,650 | +0.11% | 1.3만 |
|---|
| 2026.01.19 | ₩4,650 | ₩4,675 | ₩4,580 | ₩4,645 | -0.11% | 2만 |
|---|
| 2026.01.16 | ₩4,590 | ₩4,700 | ₩4,585 | ₩4,610 | +0.44% | 1.3만 |
|---|
| 2026.01.15 | ₩4,655 | ₩4,665 | ₩4,560 | ₩4,600 | -1.18% | 9.8천 |
|---|
| 2026.01.14 | ₩4,600 | ₩4,665 | ₩4,550 | ₩4,655 | +1.20% | 4천 |
|---|
| 2026.01.13 | ₩4,580 | ₩4,660 | ₩4,570 | ₩4,600 | +0.44% | 1.7만 |
|---|
| 2026.01.12 | ₩4,695 | ₩4,770 | ₩4,580 | ₩4,580 | -2.45% | 1.4만 |
|---|
| 2026.01.09 | ₩4,705 | ₩4,740 | ₩4,465 | ₩4,720 | +0.32% | 5.4천 |
|---|
| 2026.01.08 | ₩4,840 | ₩4,850 | ₩4,630 | ₩4,630 | -4.34% | 5.3만 |
|---|
| 2026.01.07 | ₩4,870 | ₩5,040 | ₩4,765 | ₩4,765 | -2.16% | 2.2만 |
|---|
| 2026.01.06 | ₩5,000 | ₩5,050 | ₩4,900 | ₩4,900 | -2.00% | 1.1만 |
|---|
| 2026.01.05 | ₩5,140 | ₩5,270 | ₩4,990 | ₩4,990 | -2.92% | 2만 |
|---|
| 2026.01.02 | ₩5,120 | ₩5,170 | ₩5,060 | ₩5,120 | 0.00% | 4.2천 |
|---|
| 2025.12.30 | ₩5,140 | ₩5,270 | ₩5,100 | ₩5,120 | -0.39% | 5천 |
|---|
| 2025.12.29 | ₩5,200 | ₩5,230 | ₩5,140 | ₩5,140 | -1.15% | 9.9천 |
|---|
| 2025.12.26 | ₩5,360 | ₩5,400 | ₩5,210 | ₩5,210 | -2.80% | 2.6만 |
|---|
| 2025.12.24 | ₩5,130 | ₩5,450 | ₩5,120 | ₩5,400 | +5.26% | 3.3만 |
|---|
| 2025.12.23 | ₩5,170 | ₩5,260 | ₩5,110 | ₩5,140 | -0.58% | 1.4만 |
|---|
| 2025.12.22 | ₩5,200 | ₩5,290 | ₩5,170 | ₩5,170 | -0.58% | 1.2만 |
|---|
| 2025.12.19 | ₩5,140 | ₩5,310 | ₩5,140 | ₩5,200 | +1.17% | 3.7만 |
|---|
| 2025.12.18 | ₩5,090 | ₩5,330 | ₩5,060 | ₩5,180 | +1.77% | 7.8천 |
|---|
| 2025.12.17 | ₩5,050 | ₩5,400 | ₩5,030 | ₩5,160 | +2.18% | 5.4천 |
|---|
| 2025.12.16 | ₩5,220 | ₩5,220 | ₩5,100 | ₩5,100 | -2.30% | 7.9천 |
|---|
| 2025.12.15 | ₩5,190 | ₩5,270 | ₩5,130 | ₩5,270 | +1.54% | 1.8만 |
|---|
| 2025.12.12 | ₩5,150 | ₩5,320 | ₩5,140 | ₩5,170 | +0.39% | 1.2만 |
|---|
| 2025.12.11 | ₩5,200 | ₩5,380 | ₩5,100 | ₩5,150 | -0.96% | 4.5만 |
|---|
| 2025.12.10 | ₩5,180 | ₩5,590 | ₩5,110 | ₩5,200 | +0.39% | 5만 |
|---|
| 2025.12.09 | ₩5,310 | ₩5,310 | ₩5,120 | ₩5,180 | -2.45% | 2.1만 |
|---|
| 2025.12.08 | ₩5,480 | ₩5,480 | ₩5,230 | ₩5,230 | -4.56% | 1.1만 |
|---|
| 2025.12.05 | ₩5,600 | ₩5,600 | ₩5,320 | ₩5,330 | -4.82% | 3.2만 |
|---|
| 2025.12.04 | ₩5,630 | ₩5,760 | ₩5,490 | ₩5,500 | -2.31% | 2.2만 |
|---|
| 2025.12.03 | ₩5,640 | ₩5,790 | ₩5,600 | ₩5,630 | -0.18% | 6.8천 |
|---|
| 2025.12.02 | ₩5,700 | ₩5,840 | ₩5,630 | ₩5,630 | -1.23% | 3.4천 |
|---|
| 2025.12.01 | ₩5,610 | ₩5,780 | ₩5,600 | ₩5,670 | +1.07% | 6.5천 |
|---|
| 2025.11.28 | ₩5,730 | ₩5,800 | ₩5,570 | ₩5,570 | -2.79% | 8.7천 |
|---|
| 2025.11.27 | ₩5,530 | ₩5,800 | ₩5,530 | ₩5,670 | +2.53% | 1.1만 |
|---|
| 2025.11.26 | ₩5,600 | ₩5,630 | ₩5,510 | ₩5,520 | -1.43% | 1.2만 |
|---|
| 2025.11.25 | ₩5,580 | ₩5,650 | ₩5,510 | ₩5,530 | -0.90% | 1.1만 |
|---|
| 2025.11.24 | ₩5,560 | ₩5,740 | ₩5,520 | ₩5,580 | +0.36% | 5.7천 |
|---|
| 2025.11.21 | ₩5,530 | ₩5,750 | ₩5,500 | ₩5,580 | +0.90% | 2.1만 |
|---|
| 2025.11.20 | ₩5,640 | ₩5,840 | ₩5,600 | ₩5,600 | -0.71% | 9.5천 |
|---|
| 2025.11.19 | ₩5,440 | ₩5,800 | ₩5,440 | ₩5,660 | +4.04% | 2만 |
|---|
| 2025.11.18 | ₩5,700 | ₩5,830 | ₩5,470 | ₩5,540 | -2.81% | 2.3만 |
|---|
| 2025.11.17 | ₩5,660 | ₩5,940 | ₩5,540 | ₩5,700 | +0.71% | 4.7만 |
|---|
| 2025.11.14 | ₩5,490 | ₩5,790 | ₩5,430 | ₩5,640 | +2.73% | 7.1만 |
|---|
| 2025.11.13 | ₩5,120 | ₩5,660 | ₩5,020 | ₩5,490 | +7.23% | 12만 |
|---|
| 2025.11.12 | ₩5,110 | ₩5,200 | ₩4,990 | ₩5,150 | +0.78% | 1.2만 |
|---|
| 2025.11.11 | ₩4,995 | ₩5,280 | ₩4,985 | ₩5,040 | +0.90% | 1.3만 |
|---|
| 2025.11.10 | ₩4,915 | ₩5,170 | ₩4,915 | ₩5,040 | +2.54% | 1.8만 |
|---|
| 2025.11.07 | ₩5,140 | ₩5,280 | ₩5,020 | ₩5,020 | -2.33% | 1.6만 |
|---|
| 2025.11.06 | ₩5,000 | ₩5,190 | ₩4,995 | ₩5,150 | +3.00% | 1.6만 |
|---|
| 2025.11.05 | ₩5,100 | ₩5,380 | ₩4,895 | ₩4,945 | -3.04% | 2.8만 |
|---|
| 2025.11.04 | ₩5,000 | ₩5,110 | ₩4,905 | ₩5,100 | +2.00% | 2.5만 |
|---|
| 2025.11.03 | ₩4,960 | ₩5,490 | ₩4,850 | ₩4,995 | +0.71% | 10.3만 |
|---|
| 2025.10.31 | ₩5,040 | ₩5,120 | ₩4,950 | ₩4,960 | -1.59% | 1.9만 |
|---|
| 2025.10.30 | ₩5,200 | ₩5,250 | ₩4,995 | ₩5,080 | -2.31% | 2.9만 |
|---|
| 2025.10.29 | ₩5,320 | ₩5,400 | ₩5,180 | ₩5,190 | -2.44% | 3.8만 |
|---|
| 2025.10.28 | ₩5,470 | ₩5,480 | ₩5,330 | ₩5,370 | -1.83% | 3.4만 |
|---|
| 2025.10.27 | ₩5,350 | ₩5,550 | ₩5,350 | ₩5,420 | +1.31% | 1.8만 |
|---|
| 2025.10.24 | ₩5,320 | ₩5,440 | ₩5,300 | ₩5,390 | +1.32% | 1.9만 |
|---|
| 2025.10.23 | ₩5,650 | ₩5,650 | ₩5,300 | ₩5,320 | -5.84% | 2.1만 |
|---|
| 2025.10.22 | ₩5,300 | ₩5,470 | ₩5,260 | ₩5,380 | +1.51% | 2만 |
|---|
| 2025.10.21 | ₩5,450 | ₩5,450 | ₩5,280 | ₩5,320 | -2.39% | 4.4만 |
|---|
| 2025.10.20 | ₩5,310 | ₩5,460 | ₩5,290 | ₩5,450 | +2.64% | 4.2만 |
|---|
| 2025.10.17 | ₩5,730 | ₩6,430 | ₩5,350 | ₩5,370 | -6.28% | 185.7만 |
|---|
| 2025.10.16 | ₩5,770 | ₩5,820 | ₩5,570 | ₩5,570 | -3.47% | 2.5만 |
|---|
| 2025.10.15 | ₩5,610 | ₩5,750 | ₩5,610 | ₩5,720 | +1.96% | 1.8만 |
|---|
| 2025.10.14 | ₩5,770 | ₩5,820 | ₩5,610 | ₩5,660 | -1.91% | 4.7만 |
|---|
| 2025.10.13 | ₩5,700 | ₩5,870 | ₩5,700 | ₩5,860 | +2.81% | 2.9만 |
|---|
| 2025.10.10 | ₩6,070 | ₩6,090 | ₩5,800 | ₩5,900 | -2.80% | 2.8만 |
|---|